Plug Power Inc (PLUG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/07/2026 |
33 637 452 |
-6,31%
|
2,38
|
2,20
|
2,38
|
2,2299
|
| 09/07/2026 |
23 904 436 |
-3,05%
|
2,4903
|
2,36
|
2,51
|
2,38
|
| 08/07/2026 |
27 138 962 |
-0,81%
|
2,4089
|
2,36
|
2,51
|
2,46
|
| 07/07/2026 |
40 227 297 |
-6,25%
|
2,70
|
2,42
|
2,70
|
2,48
|
| 06/07/2026 |
30 879 576 |
0,19%
|
2,66
|
2,58
|
2,74
|
2,64
|
| 02/07/2026 |
38 931 738 |
0,19%
|
2,68
|
2,51
|
2,80
|
2,64
|
| 01/07/2026 |
31 759 081 |
-2,40%
|
2,67
|
2,63
|
2,82
|
2,64
|
| 30/06/2026 |
36 608 967 |
4,63%
|
2,59
|
2,555
|
2,79
|
2,71
|
| 29/06/2026 |
29 747 883 |
2,17%
|
2,5791
|
2,47
|
2,65
|
2,59
|
| 26/06/2026 |
26 699 760 |
-0,97%
|
2,48
|
2,47
|
2,58
|
2,54
|
| 25/06/2026 |
30 112 461 |
-1,72%
|
2,6387
|
2,50
|
2,68
|
2,57
|
| 24/06/2026 |
35 911 501 |
-3,14%
|
2,71
|
2,58
|
2,7495
|
2,61
|
| 23/06/2026 |
32 614 534 |
-3,05%
|
2,6203
|
2,6195
|
2,83
|
2,71
|
| 18/06/2026 |
37 909 480 |
7,55%
|
2,73
|
2,64
|
2,86
|
2,79
|
| 17/06/2026 |
43 845 477 |
-2,03%
|
2,7005
|
2,65
|
2,89
|
2,65
|
| 16/06/2026 |
28 216 239 |
-3,39%
|
2,7795
|
2,69
|
2,885
|
2,71
|
| 15/06/2026 |
25 471 410 |
1,70%
|
2,865
|
2,78
|
2,975
|
2,80
|
| 12/06/2026 |
31 505 691 |
-2,47%
|
2,88
|
2,69
|
2,88
|
2,76
|
| 11/06/2026 |
28 762 492 |
-1,05%
|
2,88
|
2,74
|
2,885
|
2,83
|
| 10/06/2026 |
24 078 993 |
-1,89%
|
2,8771
|
2,85
|
2,96
|
2,86
|
| 09/06/2026 |
46 371 684 |
-8,93%
|
3,24
|
2,825
|
3,26
|
2,91
|
| 08/06/2026 |
29 820 659 |
-0,62%
|
3,3398
|
3,17
|
3,34
|
3,19
|
| 05/06/2026 |
54 226 494 |
-10,69%
|
3,5002
|
3,15
|
3,52
|
3,215
|
| 04/06/2026 |
37 185 927 |
-2,30%
|
3,62
|
3,50
|
3,72
|
3,60
|
| 03/06/2026 |
46 379 813 |
-9,78%
|
4,04
|
3,69
|
4,04
|
3,69
|
| 02/06/2026 |
55 497 127 |
3,68%
|
3,9195
|
3,85
|
4,33
|
4,09
|
| 01/06/2026 |
44 078 132 |
-0,25%
|
3,83
|
3,80
|
4,06
|
3,94
|
| 29/05/2026 |
43 754 273 |
-3,89%
|
4,1492
|
3,85
|
4,155
|
3,95
|
| 28/05/2026 |
59 392 678 |
-0,97%
|
4,10
|
4,03
|
4,31
|
4,12
|
| 27/05/2026 |
71 958 452 |
7,68%
|
3,87
|
3,75
|
4,22
|
4,14
|
| 26/05/2026 |
73 474 197 |
1,59%
|
3,815
|
3,68
|
4,03
|
3,84
|
| 22/05/2026 |
48 603 318 |
-0,13%
|
3,78
|
3,69
|
3,92
|
3,78
|
| 21/05/2026 |
72 328 231 |
14,20%
|
3,27
|
3,25
|
3,88
|
3,78
|
| 20/05/2026 |
40 721 489 |
0,00%
|
3,37
|
3,22
|
3,43
|
3,31
|
| 19/05/2026 |
31 342 247 |
-4,20%
|
3,38
|
3,21
|
3,45
|
3,31
|
| 18/05/2026 |
58 600 483 |
-8,75%
|
3,81
|
3,32
|
3,82
|
3,45
|
| 15/05/2026 |
52 765 586 |
3,96%
|
3,6105
|
3,57
|
3,99
|
3,78
|
| 14/05/2026 |
61 141 582 |
-4,29%
|
3,8701
|
3,69
|
3,92
|
3,79
|
| 13/05/2026 |
98 834 666 |
10,96%
|
3,55
|
3,41
|
4,11
|
3,96
|
| 12/05/2026 |
123 119 018 |
1,14%
|
3,9601
|
3,46
|
3,9601
|
3,56
|
| 11/05/2026 |
95 286 942 |
6,73%
|
3,095
|
3,05
|
3,635
|
3,52
|
| 08/05/2026 |
32 444 252 |
-0,16%
|
3,1205
|
3,05
|
3,21
|
3,12
|
| 07/05/2026 |
53 931 381 |
-5,29%
|
3,29
|
3,06
|
3,2987
|
3,13
|
| 06/05/2026 |
39 407 380 |
-0,30%
|
3,3694
|
3,22
|
3,37
|
3,31
|
| 05/05/2026 |
48 586 265 |
5,75%
|
3,1495
|
3,14
|
3,40
|
3,32
|
| 04/05/2026 |
34 983 857 |
0,48%
|
3,0797
|
3,07
|
3,23
|
3,13
|
| 01/05/2026 |
27 517 973 |
-0,95%
|
3,1498
|
3,04
|
3,18
|
3,11
|
| 30/04/2026 |
63 100 796 |
-8,36%
|
3,4594
|
3,04
|
3,4599
|
3,13
|
| 29/04/2026 |
85 380 873 |
12,38%
|
3,14
|
3,06
|
3,44
|
3,41
|
| 28/04/2026 |
24 675 888 |
-1,83%
|
3,01
|
2,95
|
3,08
|
3,03
|
| 27/04/2026 |
10 768 612 |
-3,23%
|
3,1323
|
3,02
|
3,16
|
3,08
|
| 24/04/2026 |
52 583 137 |
-1,26%
|
3,1998
|
3,085
|
3,38
|
3,14
|
| 23/04/2026 |
45 883 928 |
-0,31%
|
3,18
|
3,04
|
3,28
|
3,18
|
| 22/04/2026 |
40 912 084 |
3,57%
|
3,1728
|
3,09
|
3,21
|
3,19
|
| 21/04/2026 |
54 116 013 |
-4,66%
|
3,205
|
3,05
|
3,26
|
3,08
|
| 20/04/2026 |
73 679 122 |
15,47%
|
2,73
|
2,715
|
3,23
|
3,22
|
| 17/04/2026 |
48 750 510 |
-2,80%
|
2,9326
|
2,76
|
2,955
|
2,78
|
| 16/04/2026 |
38 411 405 |
-2,56%
|
2,9505
|
2,78
|
2,97
|
2,86
|
| 15/04/2026 |
48 317 172 |
-0,34%
|
2,945
|
2,82
|
3,01
|
2,93
|
| 14/04/2026 |
56 583 942 |
6,14%
|
2,90
|
2,8701
|
3,01
|
2,94
|
| 13/04/2026 |
39 773 054 |
1,10%
|
2,72
|
2,69
|
2,87
|
2,77
|
| 10/04/2026 |
40 134 152 |
0,00%
|
2,81
|
2,7301
|
2,90
|
2,74
|
| 09/04/2026 |
49 104 831 |
2,83%
|
2,6299
|
2,6195
|
2,84
|
2,74
|
| 08/04/2026 |
44 197 951 |
5,56%
|
2,68
|
2,59
|
2,77
|
2,65
|
| 07/04/2026 |
52 442 372 |
-6,32%
|
2,6313
|
2,44
|
2,72
|
2,52
|
| 06/04/2026 |
68 335 397 |
11,56%
|
2,4502
|
2,45
|
2,75
|
2,69
|
| 02/04/2026 |
60 066 636 |
7,11%
|
2,19
|
2,19
|
2,45
|
2,41
|
| 01/04/2026 |
26 753 835 |
-0,43%
|
2,28
|
2,21
|
2,32
|
2,25
|
| 31/03/2026 |
31 263 313 |
5,37%
|
2,18
|
2,14
|
2,27
|
2,26
|
| 30/03/2026 |
35 139 298 |
-1,84%
|
2,18
|
2,11
|
2,25
|
2,14
|
| 27/03/2026 |
35 762 596 |
-2,89%
|
2,2201
|
2,12
|
2,23
|
2,18
|
| 26/03/2026 |
39 815 436 |
-0,88%
|
2,23
|
2,22
|
2,4088
|
2,25
|
| 25/03/2026 |
25 078 084 |
-0,87%
|
2,3197
|
2,265
|
2,41
|
2,27
|
| 24/03/2026 |
46 184 442 |
-0,87%
|
2,2799
|
2,22
|
2,33
|
2,29
|
| 23/03/2026 |
32 264 196 |
3,36%
|
2,27
|
2,22
|
2,35
|
2,31
|
| 20/03/2026 |
53 197 279 |
-6,88%
|
2,40
|
2,20
|
2,45
|
2,23
|
| 19/03/2026 |
57 721 840 |
3,44%
|
2,26
|
2,22
|
2,405
|
2,40
|
| 18/03/2026 |
64 841 754 |
-0,22%
|
2,29
|
2,25
|
2,41
|
2,32
|
| 17/03/2026 |
60 051 885 |
3,18%
|
2,2401
|
2,20
|
2,34
|
2,33
|
| 16/03/2026 |
65 748 186 |
4,19%
|
2,19
|
2,18
|
2,31
|
2,24
|
| 13/03/2026 |
49 368 958 |
-2,72%
|
2,245
|
2,13
|
2,29
|
2,15
|
| 12/03/2026 |
65 663 993 |
-0,90%
|
2,21
|
2,16
|
2,32
|
2,21
|
| 11/03/2026 |
51 752 993 |
4,72%
|
2,13
|
2,10
|
2,24
|
2,23
|
| 10/03/2026 |
48 688 188 |
-2,75%
|
2,1701
|
2,11
|
2,26
|
2,12
|
| 09/03/2026 |
54 186 172 |
2,58%
|
2,0998
|
2,01
|
2,21
|
2,18
|
| 06/03/2026 |
49 137 144 |
-7,21%
|
2,24
|
2,09
|
2,32
|
2,13
|
| 05/03/2026 |
61 001 278 |
-7,66%
|
2,41
|
2,23
|
2,48
|
2,29
|
| 04/03/2026 |
86 239 687 |
9,44%
|
2,2698
|
2,245
|
2,50
|
2,48
|
| 03/03/2026 |
160 060 655 |
22,65%
|
2,05
|
1,97
|
2,36
|
2,23
|
| 02/03/2026 |
84 072 377 |
1,12%
|
1,7285
|
1,7001
|
1,85
|
1,81
|
| 27/02/2026 |
84 991 462 |
-6,02%
|
1,8798
|
1,76
|
1,88
|
1,79
|
| 26/02/2026 |
90 811 644 |
0,00%
|
1,89
|
1,82
|
1,92
|
1,91
|
| 25/02/2026 |
69 548 007 |
-0,51%
|
1,93
|
1,90
|
1,9867
|
1,91
|
| 24/02/2026 |
69 763 181 |
3,26%
|
1,84
|
1,81
|
1,97
|
1,91
|
| 23/02/2026 |
50 132 807 |
-1,60%
|
1,86
|
1,81
|
1,88
|
1,84
|
| 20/02/2026 |
70 061 923 |
-2,09%
|
1,8808
|
1,83
|
1,96
|
1,87
|
| 19/02/2026 |
61 858 990 |
2,69%
|
1,85
|
1,82
|
1,92
|
1,91
|
| 18/02/2026 |
60 411 100 |
2,20%
|
1,84
|
1,80
|
1,92
|
1,86
|
| 17/02/2026 |
55 352 531 |
-3,70%
|
1,8701
|
1,80
|
1,88
|
1,82
|
| 13/02/2026 |
65 666 530 |
4,40%
|
1,8596
|
1,82
|
1,94
|
1,89
|
